三栄コーポレーション(8119)の株価時系列情報
三栄コーポレーション(8119)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 456 | 456 | 451 | 451 | 5,000 |
| 2005/12/29 | 457 | 457 | 456 | 456 | 7,000 |
| 2005/12/28 | 452 | 460 | 451 | 451 | 6,000 |
| 2005/12/27 | 467 | 467 | 455 | 455 | 5,000 |
| 2005/12/26 | 455 | 468 | 455 | 468 | 16,000 |
| 2005/12/22 | 454 | 454 | 440 | 440 | 6,000 |
| 2005/12/21 | 445 | 455 | 430 | 455 | 14,000 |
| 2005/12/20 | 451 | 457 | 451 | 453 | 5,000 |
| 2005/12/19 | 445 | 460 | 443 | 452 | 56,000 |
| 2005/12/16 | 425 | 438 | 415 | 435 | 63,000 |
| 2005/12/15 | 423 | 428 | 420 | 425 | 42,000 |
| 2005/12/14 | 448 | 448 | 440 | 448 | 9,000 |
| 2005/12/13 | 433 | 456 | 433 | 450 | 56,000 |
| 2005/12/12 | 427 | 432 | 417 | 432 | 28,000 |
| 2005/12/09 | 460 | 461 | 425 | 439 | 84,000 |
| 2005/12/08 | 416 | 450 | 412 | 445 | 101,000 |
| 2005/12/07 | 393 | 420 | 390 | 410 | 55,000 |
| 2005/12/06 | 391 | 398 | 391 | 398 | 4,000 |
| 2005/12/05 | 391 | 399 | 385 | 399 | 14,000 |
| 2005/12/02 | 390 | 399 | 386 | 399 | 11,000 |
| 2005/12/01 | 387 | 400 | 387 | 400 | 4,000 |
| 2005/11/30 | 392 | 395 | 383 | 392 | 9,000 |
| 2005/11/29 | 392 | 392 | 392 | 392 | 3,000 |
| 2005/11/28 | 403 | 403 | 394 | 402 | 33,000 |
| 2005/11/25 | 406 | 409 | 385 | 398 | 42,000 |
| 2005/11/24 | 413 | 418 | 400 | 405 | 61,000 |
| 2005/11/22 | 382 | 404 | 382 | 399 | 59,000 |
| 2005/11/21 | 381 | 381 | 379 | 380 | 19,000 |
| 2005/11/18 | 378 | 382 | 374 | 381 | 42,000 |
| 2005/11/17 | 360 | 397 | 360 | 363 | 69,000 |
| 2005/11/16 | 357 | 357 | 355 | 355 | 9,000 |
| 2005/11/15 | 358 | 360 | 356 | 357 | 10,000 |
| 2005/11/14 | 370 | 370 | 360 | 365 | 23,000 |
| 2005/11/11 | 356 | 370 | 356 | 370 | 9,000 |
| 2005/11/10 | 355 | 362 | 355 | 356 | 9,000 |
| 2005/11/09 | 360 | 360 | 355 | 355 | 20,000 |
| 2005/11/08 | 355 | 370 | 355 | 365 | 10,000 |
| 2005/11/07 | 356 | 360 | 355 | 355 | 13,000 |
| 2005/11/04 | 355 | 360 | 355 | 360 | 6,000 |
| 2005/11/02 | 356 | 356 | 355 | 355 | 9,000 |
| 2005/11/01 | 360 | 360 | 360 | 360 | 2,000 |
| 2005/10/31 | 358 | 360 | 358 | 360 | 13,000 |
| 2005/10/27 | 353 | 357 | 352 | 357 | 14,000 |
| 2005/10/26 | 345 | 370 | 345 | 370 | 21,000 |
| 2005/10/24 | 345 | 345 | 344 | 345 | 7,000 |
| 2005/10/21 | 343 | 343 | 343 | 343 | 1,000 |
| 2005/10/20 | 349 | 349 | 343 | 343 | 4,000 |
| 2005/10/19 | 341 | 348 | 341 | 348 | 6,000 |
| 2005/10/18 | 343 | 343 | 343 | 343 | 1,000 |
| 2005/10/17 | 350 | 350 | 341 | 350 | 8,000 |
| 2005/10/14 | 342 | 342 | 341 | 342 | 7,000 |
| 2005/10/13 | 345 | 345 | 341 | 341 | 8,000 |
| 2005/10/12 | 345 | 345 | 344 | 344 | 6,000 |
| 2005/10/11 | 342 | 345 | 342 | 345 | 6,000 |
| 2005/10/07 | 347 | 347 | 341 | 341 | 4,000 |
| 2005/10/06 | 346 | 346 | 346 | 346 | 3,000 |
| 2005/10/05 | 347 | 347 | 347 | 347 | 5,000 |
| 2005/10/04 | 350 | 353 | 350 | 350 | 14,000 |
| 2005/10/03 | 342 | 358 | 342 | 358 | 13,000 |
| 2005/09/30 | 345 | 350 | 342 | 342 | 6,000 |
| 2005/09/29 | 355 | 355 | 348 | 348 | 12,000 |
| 2005/09/28 | 370 | 370 | 360 | 360 | 5,000 |
| 2005/09/27 | 380 | 380 | 358 | 376 | 16,000 |
| 2005/09/26 | 370 | 378 | 369 | 378 | 7,000 |
| 2005/09/22 | 370 | 370 | 355 | 361 | 21,000 |
| 2005/09/21 | 370 | 370 | 366 | 370 | 19,000 |
| 2005/09/20 | 352 | 365 | 351 | 365 | 29,000 |
| 2005/09/16 | 348 | 358 | 348 | 353 | 24,000 |
| 2005/09/15 | 343 | 349 | 343 | 348 | 44,000 |
| 2005/09/14 | 340 | 340 | 330 | 330 | 10,000 |
| 2005/09/12 | 340 | 341 | 338 | 340 | 17,000 |
| 2005/09/09 | 340 | 340 | 338 | 338 | 7,000 |
| 2005/09/08 | 340 | 340 | 335 | 335 | 4,000 |
| 2005/09/07 | 340 | 349 | 335 | 335 | 31,000 |
| 2005/09/06 | 335 | 339 | 327 | 339 | 27,000 |
| 2005/09/05 | 326 | 327 | 323 | 327 | 24,000 |
| 2005/09/02 | 317 | 320 | 315 | 320 | 6,000 |
| 2005/08/31 | 316 | 321 | 315 | 321 | 5,000 |
| 2005/08/30 | 314 | 316 | 314 | 316 | 2,000 |
| 2005/08/29 | 325 | 325 | 325 | 325 | 1,000 |
| 2005/08/26 | 319 | 330 | 319 | 330 | 8,000 |
| 2005/08/25 | 319 | 319 | 319 | 319 | 1,000 |
| 2005/08/24 | 324 | 324 | 319 | 319 | 6,000 |
| 2005/08/23 | 326 | 326 | 325 | 325 | 6,000 |
| 2005/08/22 | 325 | 330 | 325 | 326 | 5,000 |
| 2005/08/19 | 321 | 321 | 320 | 321 | 5,000 |
| 2005/08/18 | 321 | 321 | 320 | 320 | 6,000 |
| 2005/08/17 | 316 | 321 | 316 | 316 | 3,000 |
| 2005/08/16 | 315 | 315 | 315 | 315 | 2,000 |
| 2005/08/15 | 325 | 325 | 320 | 320 | 2,000 |
| 2005/08/12 | 322 | 325 | 300 | 325 | 12,000 |
| 2005/08/10 | 323 | 334 | 323 | 333 | 14,000 |
| 2005/08/09 | 316 | 320 | 316 | 320 | 3,000 |
| 2005/08/08 | 316 | 316 | 316 | 316 | 3,000 |
| 2005/08/05 | 320 | 320 | 320 | 320 | 5,000 |
| 2005/08/04 | 319 | 320 | 319 | 320 | 10,000 |
| 2005/08/03 | 320 | 337 | 320 | 330 | 19,000 |
| 2005/08/02 | 326 | 326 | 321 | 321 | 7,000 |
| 2005/08/01 | 329 | 329 | 329 | 329 | 7,000 |
| 2005/07/29 | 320 | 325 | 320 | 325 | 5,000 |
| 2005/07/28 | 321 | 321 | 320 | 321 | 8,000 |
| 2005/07/27 | 321 | 324 | 321 | 321 | 10,000 |
| 2005/07/26 | 324 | 326 | 322 | 326 | 14,000 |
| 2005/07/25 | 319 | 325 | 319 | 325 | 6,000 |
| 2005/07/22 | 320 | 320 | 315 | 315 | 18,000 |
| 2005/07/21 | 322 | 322 | 320 | 320 | 10,000 |
| 2005/07/20 | 323 | 324 | 323 | 324 | 2,000 |
| 2005/07/19 | 322 | 325 | 322 | 325 | 14,000 |
| 2005/07/15 | 320 | 325 | 320 | 325 | 7,000 |
| 2005/07/14 | 320 | 320 | 320 | 320 | 2,000 |
| 2005/07/13 | 327 | 327 | 320 | 321 | 7,000 |
| 2005/07/12 | 332 | 333 | 320 | 328 | 20,000 |
| 2005/07/11 | 318 | 334 | 318 | 334 | 11,000 |
| 2005/07/08 | 318 | 318 | 316 | 316 | 11,000 |
| 2005/07/07 | 315 | 320 | 315 | 320 | 6,000 |
| 2005/07/06 | 322 | 322 | 320 | 320 | 5,000 |
| 2005/07/04 | 332 | 332 | 331 | 331 | 2,000 |
| 2005/07/01 | 334 | 334 | 334 | 334 | 4,000 |
| 2005/06/30 | 329 | 334 | 329 | 334 | 2,000 |
| 2005/06/29 | 322 | 326 | 322 | 326 | 5,000 |
| 2005/06/28 | 321 | 322 | 321 | 322 | 3,000 |
| 2005/06/27 | 326 | 340 | 326 | 340 | 10,000 |
| 2005/06/23 | 321 | 322 | 320 | 320 | 9,000 |
| 2005/06/21 | 325 | 325 | 325 | 325 | 5,000 |
| 2005/06/20 | 325 | 325 | 325 | 325 | 8,000 |
| 2005/06/17 | 320 | 320 | 320 | 320 | 5,000 |
| 2005/06/16 | 325 | 325 | 320 | 320 | 12,000 |
| 2005/06/14 | 344 | 344 | 344 | 344 | 2,000 |
| 2005/06/13 | 340 | 349 | 340 | 349 | 6,000 |
| 2005/06/10 | 337 | 340 | 337 | 340 | 5,000 |
| 2005/06/09 | 337 | 337 | 322 | 322 | 9,000 |
| 2005/06/08 | 331 | 331 | 331 | 331 | 2,000 |
| 2005/06/07 | 331 | 335 | 331 | 331 | 5,000 |
| 2005/06/06 | 336 | 336 | 336 | 336 | 4,000 |
| 2005/06/03 | 337 | 337 | 336 | 336 | 5,000 |
| 2005/06/02 | 340 | 340 | 340 | 340 | 1,000 |
| 2005/06/01 | 335 | 335 | 335 | 335 | 5,000 |
| 2005/05/31 | 342 | 342 | 342 | 342 | 6,000 |
| 2005/05/30 | 349 | 350 | 341 | 341 | 12,000 |
| 2005/05/27 | 329 | 349 | 329 | 349 | 12,000 |
| 2005/05/26 | 323 | 349 | 323 | 349 | 35,000 |
| 2005/05/25 | 335 | 335 | 321 | 324 | 9,000 |
| 2005/05/24 | 345 | 345 | 336 | 336 | 9,000 |
| 2005/05/23 | 340 | 344 | 340 | 340 | 20,000 |
| 2005/05/20 | 340 | 355 | 327 | 340 | 75,000 |
| 2005/05/19 | 295 | 295 | 295 | 295 | 5,000 |
| 2005/05/18 | 295 | 295 | 295 | 295 | 8,000 |
| 2005/05/17 | 305 | 305 | 295 | 295 | 6,000 |
| 2005/05/16 | 290 | 300 | 290 | 300 | 8,000 |
| 2005/05/13 | 300 | 301 | 300 | 300 | 9,000 |
| 2005/05/12 | 300 | 300 | 300 | 300 | 4,000 |
| 2005/05/11 | 297 | 300 | 297 | 300 | 5,000 |
| 2005/05/10 | 298 | 298 | 297 | 297 | 4,000 |
| 2005/05/02 | 290 | 290 | 285 | 285 | 3,000 |
| 2005/04/28 | 286 | 286 | 286 | 286 | 2,000 |
| 2005/04/27 | 286 | 286 | 286 | 286 | 1,000 |
| 2005/04/26 | 295 | 299 | 295 | 299 | 9,000 |
| 2005/04/25 | 282 | 294 | 282 | 294 | 4,000 |
| 2005/04/22 | 281 | 281 | 280 | 280 | 3,000 |
| 2005/04/21 | 281 | 281 | 281 | 281 | 1,000 |
| 2005/04/20 | 281 | 281 | 281 | 281 | 1,000 |
| 2005/04/19 | 276 | 281 | 276 | 281 | 7,000 |
| 2005/04/18 | 285 | 291 | 282 | 291 | 3,000 |
| 2005/04/15 | 291 | 291 | 291 | 291 | 3,000 |
| 2005/04/13 | 293 | 293 | 291 | 291 | 7,000 |
| 2005/04/12 | 293 | 294 | 293 | 293 | 4,000 |
| 2005/04/11 | 291 | 307 | 291 | 300 | 8,000 |
| 2005/04/08 | 291 | 296 | 291 | 296 | 5,000 |
| 2005/04/07 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/04/06 | 300 | 300 | 300 | 300 | 3,000 |
| 2005/04/05 | 286 | 303 | 286 | 303 | 3,000 |
| 2005/04/04 | 280 | 280 | 280 | 280 | 2,000 |
| 2005/03/31 | 302 | 302 | 300 | 300 | 4,000 |
| 2005/03/30 | 302 | 302 | 302 | 302 | 1,000 |
| 2005/03/29 | 308 | 308 | 300 | 300 | 4,000 |
| 2005/03/28 | 304 | 310 | 300 | 310 | 11,000 |
| 2005/03/25 | 315 | 319 | 312 | 319 | 4,000 |
| 2005/03/24 | 319 | 319 | 310 | 310 | 3,000 |
| 2005/03/23 | 312 | 312 | 310 | 310 | 7,000 |
| 2005/03/22 | 311 | 320 | 310 | 310 | 10,000 |
| 2005/03/18 | 310 | 310 | 310 | 310 | 3,000 |
| 2005/03/17 | 315 | 315 | 315 | 315 | 3,000 |
| 2005/03/16 | 310 | 320 | 310 | 320 | 12,000 |
| 2005/03/15 | 309 | 310 | 309 | 310 | 3,000 |
| 2005/03/14 | 313 | 313 | 313 | 313 | 1,000 |
| 2005/03/11 | 310 | 310 | 310 | 310 | 1,000 |
| 2005/03/10 | 301 | 313 | 301 | 313 | 6,000 |
| 2005/03/09 | 301 | 301 | 301 | 301 | 2,000 |
| 2005/03/08 | 305 | 305 | 301 | 302 | 14,000 |
| 2005/03/07 | 305 | 306 | 305 | 305 | 6,000 |
| 2005/03/03 | 312 | 313 | 311 | 311 | 5,000 |
| 2005/03/02 | 311 | 317 | 301 | 317 | 7,000 |
| 2005/03/01 | 310 | 311 | 310 | 311 | 4,000 |
| 2005/02/28 | 295 | 320 | 295 | 320 | 11,000 |
| 2005/02/25 | 300 | 300 | 300 | 300 | 6,000 |
| 2005/02/24 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/02/23 | 291 | 291 | 291 | 291 | 2,000 |
| 2005/02/22 | 293 | 293 | 293 | 293 | 1,000 |
| 2005/02/21 | 291 | 296 | 291 | 296 | 3,000 |
| 2005/02/18 | 298 | 298 | 291 | 291 | 7,000 |
| 2005/02/15 | 300 | 300 | 300 | 300 | 2,000 |
| 2005/02/14 | 310 | 310 | 300 | 300 | 18,000 |
| 2005/02/10 | 300 | 300 | 289 | 289 | 6,000 |
| 2005/02/08 | 288 | 288 | 285 | 285 | 4,000 |
| 2005/02/07 | 289 | 289 | 289 | 289 | 9,000 |
| 2005/02/04 | 289 | 289 | 288 | 289 | 5,000 |
| 2005/02/03 | 288 | 289 | 288 | 289 | 2,000 |
| 2005/02/02 | 288 | 288 | 288 | 288 | 3,000 |
| 2005/02/01 | 285 | 285 | 284 | 284 | 3,000 |
| 2005/01/31 | 289 | 289 | 288 | 288 | 2,000 |
| 2005/01/28 | 297 | 297 | 292 | 292 | 2,000 |
| 2005/01/27 | 297 | 310 | 297 | 298 | 9,000 |
| 2005/01/26 | 290 | 298 | 290 | 298 | 3,000 |
| 2005/01/25 | 288 | 288 | 288 | 288 | 3,000 |
| 2005/01/24 | 294 | 294 | 290 | 290 | 4,000 |
| 2005/01/21 | 286 | 286 | 286 | 286 | 2,000 |
| 2005/01/19 | 285 | 286 | 285 | 286 | 2,000 |
| 2005/01/18 | 295 | 295 | 285 | 295 | 3,000 |
| 2005/01/17 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/01/14 | 295 | 295 | 295 | 295 | 1,000 |
| 2005/01/13 | 290 | 300 | 290 | 300 | 5,000 |
| 2005/01/11 | 282 | 285 | 282 | 285 | 10,000 |
| 2005/01/07 | 282 | 282 | 280 | 280 | 9,000 |
| 2005/01/06 | 283 | 283 | 270 | 280 | 16,000 |
| 2005/01/05 | 280 | 283 | 280 | 283 | 6,000 |
| 2005/01/04 | 275 | 283 | 275 | 283 | 8,000 |